Singapore markets close in 3 hours 28 minutes
Straits Times Index
3,345.55 +15.54 (+0.47%) Nikkei
38,791.00 +300.83 (+0.78%) Hang Seng
18,509.49 +84.53 (+0.46%) FTSE 100
8,246.95 +14.91 (+0.18%) Bitcoin USD
70,850.31 -184.45 (-0.26%) CMC Crypto 200
1,520.04 +46.30 (+3.14%)
Black Swan Graphene Inc. (R96.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:26AM CEST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 04 Jun 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 03 Jun 2024 | 0.0838 | 0.0838 | 0.0838 | 0.0838 | 0.0838 | - |
| 31 May 2024 | 0.0818 | 0.0818 | 0.0750 | 0.0750 | 0.0750 | 73,529 |
| 30 May 2024 | 0.0812 | 0.0812 | 0.0802 | 0.0802 | 0.0802 | - |
| 29 May 2024 | 0.0842 | 0.0842 | 0.0842 | 0.0842 | 0.0842 | - |
| 28 May 2024 | 0.0810 | 0.0990 | 0.0810 | 0.0960 | 0.0960 | 11,500 |
| 27 May 2024 | 0.0846 | 0.0846 | 0.0846 | 0.0846 | 0.0846 | - |
| 24 May 2024 | 0.0844 | 0.0844 | 0.0844 | 0.0844 | 0.0844 | - |
| 23 May 2024 | 0.0874 | 0.0874 | 0.0874 | 0.0874 | 0.0874 | - |
| 22 May 2024 | 0.0874 | 0.0874 | 0.0874 | 0.0874 | 0.0874 | - |
| 21 May 2024 | 0.0832 | 0.0832 | 0.0832 | 0.0832 | 0.0832 | - |
| 20 May 2024 | 0.0794 | 0.0794 | 0.0794 | 0.0794 | 0.0794 | - |
| 17 May 2024 | 0.0836 | 0.0836 | 0.0836 | 0.0836 | 0.0836 | - |
| 16 May 2024 | 0.0804 | 0.0804 | 0.0804 | 0.0804 | 0.0804 | - |
| 15 May 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 14 May 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 13 May 2024 | 0.0794 | 0.0794 | 0.0794 | 0.0794 | 0.0794 | - |
| 10 May 2024 | 0.0794 | 0.0794 | 0.0794 | 0.0794 | 0.0794 | - |
| 09 May 2024 | 0.0794 | 0.0794 | 0.0794 | 0.0794 | 0.0794 | - |
| 08 May 2024 | 0.0842 | 0.0842 | 0.0842 | 0.0842 | 0.0842 | - |
| 07 May 2024 | 0.0784 | 0.0784 | 0.0784 | 0.0784 | 0.0784 | - |
| 06 May 2024 | 0.0732 | 0.0732 | 0.0732 | 0.0732 | 0.0732 | - |
| 03 May 2024 | 0.0772 | 0.0772 | 0.0772 | 0.0772 | 0.0772 | - |
| 02 May 2024 | 0.0718 | 0.0768 | 0.0718 | 0.0768 | 0.0768 | - |
| 30 Apr 2024 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | - |
| 29 Apr 2024 | 0.0726 | 0.0726 | 0.0726 | 0.0726 | 0.0726 | - |
| 26 Apr 2024 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | - |
| 25 Apr 2024 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | - |
| 24 Apr 2024 | 0.0704 | 0.0704 | 0.0666 | 0.0666 | 0.0666 | - |
| 23 Apr 2024 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | - |
| 22 Apr 2024 | 0.0722 | 0.0722 | 0.0722 | 0.0722 | 0.0722 | - |
| 19 Apr 2024 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | - |
| 18 Apr 2024 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | - |
| 17 Apr 2024 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | - |
| 16 Apr 2024 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | - |
| 15 Apr 2024 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | - |
| 12 Apr 2024 | 0.0720 | 0.0850 | 0.0720 | 0.0834 | 0.0834 | 5,257 |
| 11 Apr 2024 | 0.0702 | 0.0848 | 0.0702 | 0.0848 | 0.0848 | 3,000 |
| 10 Apr 2024 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | - |
| 09 Apr 2024 | 0.0744 | 0.0744 | 0.0730 | 0.0730 | 0.0730 | - |
| 08 Apr 2024 | 0.0736 | 0.0736 | 0.0698 | 0.0698 | 0.0698 | 1,000 |
| 05 Apr 2024 | 0.0748 | 0.0750 | 0.0748 | 0.0750 | 0.0750 | 20,000 |
| 04 Apr 2024 | 0.0720 | 0.0734 | 0.0720 | 0.0734 | 0.0734 | - |
| 03 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 02 Apr 2024 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | - |
| 28 Mar 2024 | 0.0685 | 0.0735 | 0.0685 | 0.0735 | 0.0735 | - |
| 27 Mar 2024 | 0.0650 | 0.0665 | 0.0650 | 0.0665 | 0.0665 | - |
| 26 Mar 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 25 Mar 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | - |
| 22 Mar 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
| 21 Mar 2024 | 0.0575 | 0.0835 | 0.0575 | 0.0835 | 0.0835 | 9,000 |
| 20 Mar 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
| 19 Mar 2024 | 0.0635 | 0.0635 | 0.0590 | 0.0590 | 0.0590 | 107,892 |
| 18 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 15,000 |
| 15 Mar 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
| 14 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 13 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 12 Mar 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
| 11 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 08 Mar 2024 | 0.0580 | 0.0710 | 0.0580 | 0.0710 | 0.0710 | 5,000 |
| 07 Mar 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
| 06 Mar 2024 | 0.0580 | 0.0660 | 0.0560 | 0.0560 | 0.0560 | 1,500 |
| 05 Mar 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
| 04 Mar 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
| 01 Mar 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 29 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 28 Feb 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 27 Feb 2024 | 0.0500 | 0.0515 | 0.0500 | 0.0515 | 0.0515 | 10,000 |
| 26 Feb 2024 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
| 23 Feb 2024 | 0.0585 | 0.0600 | 0.0565 | 0.0565 | 0.0565 | 7,400 |
| 22 Feb 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 21 Feb 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 20 Feb 2024 | 0.0625 | 0.0635 | 0.0625 | 0.0635 | 0.0635 | - |
| 19 Feb 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 16 Feb 2024 | 0.0625 | 0.0640 | 0.0625 | 0.0640 | 0.0640 | 108 |
| 15 Feb 2024 | 0.0625 | 0.0755 | 0.0625 | 0.0755 | 0.0755 | 3,600 |
| 14 Feb 2024 | 0.0645 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | 15,000 |
| 13 Feb 2024 | 0.0660 | 0.0890 | 0.0660 | 0.0890 | 0.0890 | 23,000 |
| 12 Feb 2024 | 0.0740 | 0.0745 | 0.0740 | 0.0745 | 0.0745 | 300 |
| 09 Feb 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 08 Feb 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 07 Feb 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 06 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 05 Feb 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 02 Feb 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 01 Feb 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 31 Jan 2024 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | - |
| 30 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 29 Jan 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 26 Jan 2024 | 0.0760 | 0.0890 | 0.0760 | 0.0890 | 0.0890 | 10,000 |
| 25 Jan 2024 | 0.0760 | 0.0940 | 0.0760 | 0.0905 | 0.0905 | 38,997 |
| 24 Jan 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 23 Jan 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 22 Jan 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 19 Jan 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | - |
| 18 Jan 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 17 Jan 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 16 Jan 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | - |
| 15 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.